KissMeData/009470/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184800	313004380	16770	16770	16770	16770	94
3	20230915	184700	313004380	16770	16770	16770	16770	0
4	20230915	184600	313004380	16770	16770	16770	16770	0
5	20230915	184500	313004380	16770	16770	16770	16770	0
6	20230915	184400	313004380	16770	16770	16770	16770	0
7	20230915	184300	313004380	16770	16770	16770	16770	0
8	20230915	184200	313004380	16770	16770	16770	16770	0
9	20230915	184100	313004380	16770	16770	16770	16770	0
10	20230915	184000	313004380	16770	16770	16770	16770	0
11	20230915	183900	313004380	16770	16770	16770	16770	0
12	20230915	183800	313004380	16770	16770	16770	16770	0
13	20230915	183700	313004380	16770	16770	16770	16770	0
14	20230915	183600	313004380	16770	16770	16770	16770	0
15	20230915	183500	313004380	16770	16770	16770	16770	0
16	20230915	183400	313004380	16770	16770	16770	16770	0
17	20230915	183300	313004380	16770	16770	16770	16770	0
18	20230915	183200	313004380	16770	16770	16770	16770	0
19	20230915	183100	313004380	16770	16770	16770	16770	0
20	20230915	183000	313004380	16770	16770	16770	16770	0
21	20230915	182900	313004380	16770	16770	16770	16770	0
22	20230915	182800	313004380	16770	16770	16770	16770	0
23	20230915	182700	313004380	16770	16770	16770	16770	0
24	20230915	182600	313004380	16770	16770	16770	16770	0
25	20230915	182500	313004380	16770	16770	16770	16770	0
26	20230915	182400	313004380	16770	16770	16770	16770	0
27	20230915	182300	313004380	16770	16770	16770	16770	0
28	20230915	182200	313004380	16770	16770	16770	16770	0
29	20230915	182100	313004380	16770	16770	16770	16770	0
30	20230915	182000	313004380	16770	16770	16770	16770	0
31	20230915	181900	313004380	16770	16770	16770	16770	0
32	20230915	181800	313004380	16770	16770	16770	16770	94
33	20230915	181700	313004380	16770	16770	16770	16770	0
34	20230915	181600	313004380	16770	16770	16770	16770	0
35	20230915	181500	313004380	16770	16770	16770	16770	0
36	20230915	181400	313004380	16770	16770	16770	16770	0
37	20230915	181300	313004380	16770	16770	16770	16770	0
38	20230915	181200	313004380	16770	16770	16770	16770	0
39	20230915	181100	313004380	16770	16770	16770	16770	0
40	20230915	181000	313004380	16770	16770	16770	16770	0
41	20230915	180900	313004380	16770	16770	16770	16770	0
42	20230915	180800	313004380	16770	16770	16770	16770	0
43	20230915	180700	313004380	16770	16770	16770	16770	0
44	20230915	180600	313004380	16770	16770	16770	16770	0
45	20230915	180500	313004380	16770	16770	16770	16770	0
46	20230915	180400	313004380	16770	16770	16770	16770	0
47	20230915	180300	313004380	16770	16770	16770	16770	0
48	20230915	180200	313004380	16770	16770	16770	16770	0
49	20230915	180100	313004380	16770	16770	16770	16770	0
50	20230915	180000	313004380	16770	16770	16770	16770	0
51	20230915	175900	313004380	16770	16770	16770	16770	0
52	20230915	175800	313004380	16770	16770	16770	16770	0
53	20230915	175700	313004380	16770	16770	16770	16770	0
54	20230915	175600	313004380	16770	16770	16770	16770	0
55	20230915	175500	313004380	16770	16770	16770	16770	0
56	20230915	175400	313004380	16770	16770	16770	16770	0
57	20230915	175300	313004380	16770	16770	16770	16770	0
58	20230915	175200	313004380	16770	16770	16770	16770	0
59	20230915	175100	313004380	16770	16770	16770	16770	0
60	20230915	175000	313004380	16770	16770	16770	16770	0
61	20230915	174900	313004380	16770	16770	16770	16770	0
62	20230915	174800	313004380	16770	16770	16770	16770	94
63	20230915	174700	313004380	16770	16770	16770	16770	0
64	20230915	174600	313004380	16770	16770	16770	16770	0
65	20230915	174500	313004380	16770	16770	16770	16770	0
66	20230915	174400	313004380	16770	16770	16770	16770	0
67	20230915	174300	313004380	16770	16770	16770	16770	0
68	20230915	174200	313004380	16770	16770	16770	16770	0
69	20230915	174100	313004380	16770	16770	16770	16770	0
70	20230915	174000	313004380	16770	16770	16770	16770	0
71	20230915	173900	313004380	16770	16770	16770	16770	0
72	20230915	173800	313004380	16770	16770	16770	16770	0
73	20230915	173700	313004380	16770	16770	16770	16770	0
74	20230915	173600	313004380	16770	16770	16770	16770	0
75	20230915	173500	313004380	16770	16770	16770	16770	0
76	20230915	173400	313004380	16770	16770	16770	16770	0
77	20230915	173300	313004380	16770	16770	16770	16770	0
78	20230915	173200	313004380	16770	16770	16770	16770	0
79	20230915	173100	313004380	16770	16770	16770	16770	0
80	20230915	173000	313004380	16770	16770	16770	16770	0
81	20230915	172900	313004380	16770	16770	16770	16770	0
82	20230915	172800	313004380	16770	16770	16770	16770	0
83	20230915	172700	313004380	16770	16770	16770	16770	0
84	20230915	172600	313004380	16770	16770	16770	16770	0
85	20230915	172500	313004380	16770	16770	16770	16770	0
86	20230915	172400	313004380	16770	16770	16770	16770	0
87	20230915	172300	313004380	16770	16770	16770	16770	0
88	20230915	172200	313004380	16770	16770	16770	16770	0
89	20230915	172100	313004380	16770	16770	16770	16770	0
90	20230915	172000	313004380	16770	16770	16770	16770	0
91	20230915	171900	313004380	16770	16770	16770	16770	0
92	20230915	171800	313004380	16770	16770	16770	16770	94
93	20230915	171700	313004380	16770	16770	16770	16770	0
94	20230915	171600	313004380	16770	16770	16770	16770	0
95	20230915	171500	313004380	16770	16770	16770	16770	0
96	20230915	171400	313004380	16770	16770	16770	16770	0
97	20230915	171300	313004380	16770	16770	16770	16770	0
98	20230915	171200	313004380	16770	16770	16770	16770	0
99	20230915	171100	313004380	16770	16770	16770	16770	0
100	20230915	171000	313004380	16770	16770	16770	16770	0
101	20230915	170900	313004380	16770	16770	16770	16770	0
102	20230915	170800	313004380	16770	16770	16770	16770	0
103	20230915	170700	313004380	16770	16770	16770	16770	0
104	20230915	170600	313004380	16770	16770	16770	16770	0
105	20230915	170500	313004380	16770	16770	16770	16770	0
106	20230915	170400	313004380	16770	16770	16770	16770	0
107	20230915	170300	313004380	16770	16770	16770	16770	0
108	20230915	170200	313004380	16770	16770	16770	16770	0
109	20230915	170100	313004380	16770	16770	16770	16770	0
110	20230915	170000	313004380	16770	16770	16770	16770	0
111	20230915	165900	313004380	16770	16770	16770	16770	0
112	20230915	165800	313004380	16770	16770	16770	16770	0
113	20230915	165700	313004380	16770	16770	16770	16770	0
114	20230915	165600	313004380	16770	16770	16770	16770	0
115	20230915	165500	313004380	16770	16770	16770	16770	0
116	20230915	165400	313004380	16770	16770	16770	16770	0
117	20230915	165300	313004380	16770	16770	16770	16770	0
118	20230915	165200	313004380	16770	16770	16770	16770	0
119	20230915	165100	313004380	16770	16770	16770	16770	0
120	20230915	165000	313004380	16770	16770	16770	16770	0
121	20230915	164900	313004380	16770	16770	16770	16770	0
122	20230915	164800	313004380	16770	16770	16770	16770	94
123	20230915	164700	313004380	16770	16770	16770	16770	0
124	20230915	164600	313004380	16770	16770	16770	16770	0
125	20230915	164500	313004380	16770	16770	16770	16770	0
126	20230915	164400	313004380	16770	16770	16770	16770	0
127	20230915	164300	313004380	16770	16770	16770	16770	0
128	20230915	164200	313004380	16770	16770	16770	16770	0
129	20230915	164100	313004380	16770	16770	16770	16770	0
130	20230915	164000	313004380	16770	16770	16770	16770	0
131	20230915	163900	313004380	16770	16770	16770	16770	0
132	20230915	163800	313004380	16770	16770	16770	16770	0
133	20230915	163700	313004380	16770	16770	16770	16770	0
134	20230915	163600	313004380	16770	16770	16770	16770	0
135	20230915	163500	313004380	16770	16770	16770	16770	0
136	20230915	163400	313004380	16770	16770	16770	16770	0
137	20230915	163300	313004380	16770	16770	16770	16770	0
138	20230915	163200	313004380	16770	16770	16770	16770	0
139	20230915	163100	313004380	16770	16770	16770	16770	0
140	20230915	163000	313004380	16770	16770	16770	16770	0
141	20230915	162900	313004380	16770	16770	16770	16770	0
142	20230915	162800	313004380	16770	16770	16770	16770	0
143	20230915	162700	313004380	16770	16770	16770	16770	0
144	20230915	162600	313004380	16770	16770	16770	16770	0
145	20230915	162500	313004380	16770	16770	16770	16770	0
146	20230915	162400	313004380	16770	16770	16770	16770	0
147	20230915	162300	313004380	16770	16770	16770	16770	0
148	20230915	162200	313004380	16770	16770	16770	16770	0
149	20230915	162100	313004380	16770	16770	16770	16770	0
150	20230915	162000	313004380	16770	16770	16770	16770	0
151	20230915	161900	313004380	16770	16770	16770	16770	0
152	20230915	161800	313004380	16770	16770	16770	16770	94
153	20230915	161700	313004380	16770	16770	16770	16770	0
154	20230915	161600	313004380	16770	16770	16770	16770	0
155	20230915	161500	313004380	16770	16770	16770	16770	0
156	20230915	161400	313004380	16770	16770	16770	16770	0
157	20230915	161300	313004380	16770	16770	16770	16770	0
158	20230915	161200	313004380	16770	16770	16770	16770	0
159	20230915	161100	313004380	16770	16770	16770	16770	0
160	20230915	161000	313004380	16770	16770	16770	16770	0
161	20230915	160900	313004380	16770	16770	16770	16770	0
162	20230915	160800	313004380	16770	16770	16770	16770	0
163	20230915	160700	313004380	16770	16770	16770	16770	0
164	20230915	160600	313004380	16770	16770	16770	16770	0
165	20230915	160500	313004380	16770	16770	16770	16770	0
166	20230915	160400	313004380	16770	16770	16770	16770	0
167	20230915	160300	313004380	16770	16770	16770	16770	0
168	20230915	160200	313004380	16770	16770	16770	16770	0
169	20230915	160100	313004380	16770	16770	16770	16770	0
170	20230915	160000	313004380	16770	16770	16770	16770	0
171	20230915	155900	313004380	16770	16770	16770	16770	0
172	20230915	155800	313004380	16770	16770	16770	16770	0
173	20230915	155700	313004380	16770	16770	16770	16770	0
174	20230915	155600	313004380	16770	16770	16770	16770	0
175	20230915	155500	313004380	16770	16770	16770	16770	0
176	20230915	155400	313004380	16770	16770	16770	16770	0
177	20230915	155300	313004380	16770	16770	16770	16770	0
178	20230915	155200	313004380	16770	16770	16770	16770	0
179	20230915	155100	313004380	16770	16770	16770	16770	0
180	20230915	155000	313004380	16770	16770	16770	16770	0
181	20230915	154900	313004380	16770	16770	16770	16770	0
182	20230915	154800	313004380	16770	16770	16770	16770	94
183	20230915	154700	313004380	16770	16770	16770	16770	0
184	20230915	154600	313004380	16770	16770	16770	16770	0
185	20230915	154500	313004380	16770	16770	16770	16770	0
186	20230915	154400	313004380	16770	16770	16770	16770	0
187	20230915	154300	313004380	16770	16770	16770	16770	0
188	20230915	154200	313004380	16770	16770	16770	16770	0
189	20230915	154100	313004380	16770	16770	16770	16770	0
190	20230915	154000	313004380	16770	16770	16770	16770	0
191	20230915	153900	313004380	16770	16770	16770	16770	0
192	20230915	153800	313004380	16770	16770	16770	16770	0
193	20230915	153700	313004380	16770	16770	16770	16770	0
194	20230915	153600	313004380	16770	16770	16770	16770	0
195	20230915	153500	313004380	16770	16770	16770	16770	0
196	20230915	153400	313004380	16770	16770	16770	16770	0
197	20230915	153300	313004380	16770	16770	16770	16770	0
198	20230915	153200	313004380	16770	16770	16770	16770	0
199	20230915	153100	313004380	16770	16770	16770	16770	0
200	20230915	153000	313004380	16770	16770	16770	16770	94
201	20230915	152900	311428000	16770	16770	16770	16770	0
202	20230915	152800	311428000	16770	16770	16770	16770	0
203	20230915	152700	311428000	16770	16770	16770	16770	0
204	20230915	152600	311428000	16770	16770	16770	16770	0
205	20230915	152500	311428000	16770	16770	16770	16770	0
206	20230915	152400	311428000	16770	16770	16770	16770	0
207	20230915	152300	311428000	16770	16770	16770	16770	0
208	20230915	152200	311428000	16770	16770	16770	16770	0
209	20230915	152100	311428000	16770	16770	16770	16770	0
210	20230915	152000	311428000	16770	16770	16770	16770	0
211	20230915	151900	311428000	16770	16770	16770	16770	2
212	20230915	151800	311394460	16750	16750	16750	16750	0
213	20230915	151700	311394460	16750	16750	16750	16750	21
214	20230915	151600	311042710	16750	16740	16750	16740	111
215	20230915	151500	309184560	16730	16750	16750	16730	683
216	20230915	151400	297755930	16750	16770	16770	16750	68
217	20230915	151300	296616910	16750	16750	16750	16750	118
218	20230915	151200	294640410	16750	16770	16770	16750	330
219	20230915	151100	289109490	16770	16770	16770	16770	7
220	20230915	151000	288992100	16770	16770	16770	16770	15
221	20230915	150900	288740550	16760	16760	16760	16760	0
222	20230915	150800	288740550	16760	16760	16760	16760	1
223	20230915	150700	288723790	16760	16760	16760	16760	0
224	20230915	150600	288723790	16760	16760	16760	16760	0
225	20230915	150500	288723790	16760	16760	16760	16760	0
226	20230915	150400	288723790	16760	16760	16760	16760	0
227	20230915	150300	288723790	16760	16760	16760	16760	235
228	20230915	150200	284785190	16770	16770	16770	16770	2
229	20230915	150100	284751650	16780	16780	16780	16780	0
230	20230915	150000	284751650	16780	16780	16780	16780	0
231	20230915	145900	284751650	16780	16780	16780	16780	0
232	20230915	145800	284751650	16780	16780	16780	16780	20
233	20230915	145700	284416050	16770	16770	16770	16770	114
234	20230915	145600	282504270	16760	16760	16760	16760	37
235	20230915	145500	281884150	16770	16770	16770	16770	0
236	20230915	145400	281884150	16770	16770	16770	16770	0
237	20230915	145300	281884150	16770	16770	16770	16770	0
238	20230915	145200	281884150	16770	16770	16770	16770	1
239	20230915	145100	281867380	16770	16760	16770	16760	120
240	20230915	145000	279855980	16770	16770	16770	16770	0
241	20230915	144900	279855980	16770	16770	16770	16770	10
242	20230915	144800	279688280	16770	16760	16770	16760	15
243	20230915	144700	279436870	16770	16770	16770	16770	70
244	20230915	144600	278262970	16770	16770	16770	16770	2
245	20230915	144500	278229430	16770	16770	16770	16770	0
246	20230915	144400	278229430	16770	16770	16770	16770	0
247	20230915	144300	278229430	16770	16770	16770	16770	5
248	20230915	144200	278145580	16770	16770	16770	16770	2
249	20230915	144100	278112040	16760	16770	16770	16760	92
250	20230915	144000	276569880	16770	16770	16770	16770	500
251	20230915	143900	268184880	16750	16750	16750	16750	27
252	20230915	143800	267732630	16750	16760	16760	16750	132
253	20230915	143700	265521330	16760	16760	16760	16760	0
254	20230915	143600	265521330	16760	16760	16760	16760	113
255	20230915	143500	263627450	16800	16800	16800	16800	0
256	20230915	143400	263627450	16800	16800	16800	16800	0
257	20230915	143300	263627450	16800	16800	16800	16800	0
258	20230915	143200	263627450	16800	16800	16800	16800	1
259	20230915	143100	263610650	16750	16750	16750	16750	0
260	20230915	143000	263610650	16750	16750	16750	16750	0
261	20230915	142900	263610650	16750	16750	16750	16750	1
262	20230915	142800	263593900	16800	16800	16800	16800	100
263	20230915	142700	261913900	16800	16750	16800	16750	59
264	20230915	142600	260923500	16760	16760	16760	16760	235
265	20230915	142500	256984900	16750	16750	16750	16750	0
266	20230915	142400	256984900	16750	16750	16750	16750	0
267	20230915	142300	256984900	16750	16750	16750	16750	0
268	20230915	142200	256984900	16750	16750	16750	16750	0
269	20230915	142100	256984900	16750	16750	16750	16750	0
270	20230915	142000	256984900	16750	16750	16750	16750	0
271	20230915	141900	256984900	16750	16750	16750	16750	0
272	20230915	141800	256984900	16750	16750	16750	16750	0
273	20230915	141700	256984900	16750	16750	16750	16750	0
274	20230915	141600	256984900	16750	16750	16750	16750	0
275	20230915	141500	256984900	16750	16750	16750	16750	0
276	20230915	141400	256984900	16750	16760	16760	16750	629
277	20230915	141300	246447830	16760	16760	16760	16760	0
278	20230915	141200	246447830	16760	16760	16760	16760	0
279	20230915	141100	246447830	16760	16760	16760	16760	0
280	20230915	141000	246447830	16760	16760	16760	16760	0
281	20230915	140900	246447830	16760	16760	16760	16760	179
282	20230915	140800	243447790	16760	16760	16760	16760	0
283	20230915	140700	243447790	16760	16760	16760	16760	0
284	20230915	140600	243447790	16760	16760	16760	16760	0
285	20230915	140500	243447790	16760	16760	16760	16760	0
286	20230915	140400	243447790	16760	16770	16770	16760	250
287	20230915	140300	239257580	16770	16780	16780	16770	126
288	20230915	140200	237144540	16780	16780	16780	16780	165
289	20230915	140100	234375840	16790	16790	16790	16790	0
290	20230915	140000	234375840	16790	16790	16790	16790	81
291	20230915	135900	233015850	16800	16800	16800	16800	0
292	20230915	135800	233015850	16800	16800	16800	16800	0
293	20230915	135700	233015850	16800	16800	16800	16800	0
294	20230915	135600	233015850	16800	16800	16800	16800	0
295	20230915	135500	233015850	16800	16800	16800	16800	0
296	20230915	135400	233015850	16800	16800	16800	16800	0
297	20230915	135300	233015850	16800	16800	16800	16800	0
298	20230915	135200	233015850	16800	16800	16800	16800	0
299	20230915	135100	233015850	16800	16800	16800	16800	1
300	20230915	135000	232999050	16790	16790	16790	16790	50
301	20230915	134900	232159550	16790	16790	16790	16790	0
302	20230915	134800	232159550	16790	16790	16790	16790	0
303	20230915	134700	232159550	16790	16790	16790	16790	50
304	20230915	134600	231320050	16790	16790	16790	16790	0
305	20230915	134500	231320050	16790	16790	16790	16790	0
306	20230915	134400	231320050	16790	16790	16790	16790	21
307	20230915	134300	230967460	16780	16780	16780	16780	0
308	20230915	134200	230967460	16780	16780	16780	16780	0
309	20230915	134100	230967460	16780	16780	16780	16780	0
310	20230915	134000	230967460	16780	16780	16780	16780	0
311	20230915	133900	230967460	16780	16780	16780	16780	0
312	20230915	133800	230967460	16780	16780	16780	16780	51
313	20230915	133700	230111680	16780	16780	16780	16780	0
314	20230915	133600	230111680	16780	16780	16780	16780	0
315	20230915	133500	230111680	16780	16780	16780	16780	0
316	20230915	133400	230111680	16780	16790	16790	16780	51
317	20230915	133300	229255400	16800	16800	16800	16800	0
318	20230915	133200	229255400	16800	16800	16800	16800	200
319	20230915	133100	225895400	16810	16810	16810	16810	0
320	20230915	133000	225895400	16810	16810	16810	16810	0
321	20230915	132900	225895400	16810	16820	16820	16810	92
322	20230915	132800	224348870	16820	16820	16820	16820	20
323	20230915	132700	224012470	16820	16820	16820	16820	7
324	20230915	132600	223894730	16820	16820	16820	16820	0
325	20230915	132500	223894730	16820	16820	16820	16820	0
326	20230915	132400	223894730	16820	16820	16820	16820	0
327	20230915	132300	223894730	16820	16820	16820	16820	65
328	20230915	132200	222801430	16820	16820	16820	16820	10
329	20230915	132100	222633230	16880	16880	16880	16880	0
330	20230915	132000	222633230	16880	16880	16880	16880	0
331	20230915	131900	222633230	16880	16880	16880	16880	0
332	20230915	131800	222633230	16880	16880	16880	16880	0
333	20230915	131700	222633230	16880	16880	16880	16880	1
334	20230915	131600	222616350	16830	16830	16830	16830	1
335	20230915	131500	222599520	16880	16810	16880	16810	1693
336	20230915	131400	194097790	16830	16800	16830	16780	657
337	20230915	131300	183069590	16790	16790	16790	16790	15
338	20230915	131200	182817740	16830	16830	16830	16830	125
339	20230915	131100	180713990	16770	16820	16820	16770	300
340	20230915	131000	175681350	16830	16830	16830	16830	1
341	20230915	130900	175664520	16830	16830	16830	16830	0
342	20230915	130800	175664520	16830	16830	16830	16830	0
343	20230915	130700	175664520	16830	16830	16830	16830	0
344	20230915	130600	175664520	16830	16830	16830	16830	1
345	20230915	130500	175647690	16800	16810	16810	16800	125
346	20230915	130400	173547440	16810	16820	16820	16810	50
347	20230915	130300	172706710	16830	16830	16830	16830	1
348	20230915	130200	172689880	16830	16830	16830	16830	0
349	20230915	130100	172689880	16830	16830	16830	16830	0
350	20230915	130000	172689880	16830	16830	16830	16830	0
351	20230915	125900	172689880	16830	16830	16830	16830	0
352	20230915	125800	172689880	16830	16830	16830	16830	67
353	20230915	125700	171562270	16830	16830	16830	16830	1
354	20230915	125600	171545440	16830	16830	16830	16830	110
355	20230915	125500	169694140	16830	16830	16830	16830	1
356	20230915	125400	169677310	16820	16820	16820	16820	1
357	20230915	125300	169660490	16830	16840	16840	16830	12
358	20230915	125200	169458500	16850	16850	16850	16850	0
359	20230915	125100	169458500	16850	16850	16850	16850	0
360	20230915	125000	169458500	16850	16850	16850	16850	0
361	20230915	124900	169458500	16850	16850	16850	16850	0
362	20230915	124800	169458500	16850	16850	16850	16850	0
363	20230915	124700	169458500	16850	16850	16850	16850	0
364	20230915	124600	169458500	16850	16850	16850	16850	0
365	20230915	124500	169458500	16850	16850	16850	16850	0
366	20230915	124400	169458500	16850	16850	16850	16850	0
367	20230915	124300	169458500	16850	16850	16850	16850	0
368	20230915	124200	169458500	16850	16850	16850	16850	0
369	20230915	124100	169458500	16850	16850	16850	16850	1
370	20230915	124000	169441650	16850	16850	16850	16850	0
371	20230915	123900	169441650	16850	16850	16850	16850	0
372	20230915	123800	169441650	16850	16850	16850	16850	2
373	20230915	123700	169407950	16850	16850	16850	16850	0
374	20230915	123600	169407950	16850	16850	16850	16850	0
375	20230915	123500	169407950	16850	16850	16850	16850	0
376	20230915	123400	169407950	16850	16850	16850	16850	0
377	20230915	123300	169407950	16850	16850	16850	16850	1
378	20230915	123200	169391100	16850	16850	16850	16850	0
379	20230915	123100	169391100	16850	16850	16850	16850	1
380	20230915	123000	169374250	16830	16830	16830	16830	0
381	20230915	122900	169374250	16830	16830	16830	16830	100
382	20230915	122800	167691250	16850	16850	16850	16850	0
383	20230915	122700	167691250	16850	16850	16850	16850	0
384	20230915	122600	167691250	16850	16850	16850	16850	1
385	20230915	122500	167674400	16830	16830	16830	16830	47
386	20230915	122400	166883390	16850	16850	16850	16850	0
387	20230915	122300	166883390	16850	16850	16850	16850	1
388	20230915	122200	166866540	16830	16840	16840	16830	150
389	20230915	122100	164340550	16830	16830	16830	16830	0
390	20230915	122000	164340550	16830	16830	16830	16830	0
391	20230915	121900	164340550	16830	16830	16830	16830	0
392	20230915	121800	164340550	16830	16830	16830	16830	7
393	20230915	121700	164222740	16830	16840	16840	16830	37
394	20230915	121600	163599740	16840	16840	16840	16840	0
395	20230915	121500	163599740	16840	16840	16840	16840	35
396	20230915	121400	163010340	16840	16840	16840	16840	0
397	20230915	121300	163010340	16840	16840	16840	16840	0
398	20230915	121200	163010340	16840	16840	16840	16840	5
399	20230915	121100	162926140	16850	16850	16850	16850	0
400	20230915	121000	162926140	16850	16850	16850	16850	0
401	20230915	120900	162926140	16850	16850	16850	16850	29
402	20230915	120800	162437490	16850	16850	16850	16850	0
403	20230915	120700	162437490	16850	16850	16850	16850	0
404	20230915	120600	162437490	16850	16850	16850	16850	0
405	20230915	120500	162437490	16850	16850	16850	16850	0
406	20230915	120400	162437490	16850	16850	16850	16850	0
407	20230915	120300	162437490	16850	16850	16850	16850	0
408	20230915	120200	162437490	16850	16850	16850	16850	0
409	20230915	120100	162437490	16850	16850	16850	16850	0
410	20230915	120000	162437490	16850	16810	16850	16810	731
411	20230915	115900	150148450	16810	16800	16810	16800	73
412	20230915	115800	148921600	16800	16800	16800	16800	5
413	20230915	115700	148837600	16810	16810	16810	16810	45
414	20230915	115600	148081150	16800	16800	16800	16800	0
415	20230915	115500	148081150	16800	16800	16800	16800	91
416	20230915	115400	146552350	16800	16800	16800	16800	20
417	20230915	115300	146216350	16810	16780	16810	16780	7
418	20230915	115200	146098860	16780	16780	16780	16780	0
419	20230915	115100	146098860	16780	16780	16780	16780	0
420	20230915	115000	146098860	16780	16810	16810	16780	102
421	20230915	114900	144384300	16810	16810	16810	16810	1
422	20230915	114800	144367490	16810	16820	16820	16810	2
423	20230915	114700	144333860	16830	16830	16830	16830	0
424	20230915	114600	144333860	16830	16830	16830	16830	0
425	20230915	114500	144333860	16830	16830	16830	16830	4
426	20230915	114400	144266540	16830	16830	16830	16830	0
427	20230915	114300	144266540	16830	16830	16830	16830	0
428	20230915	114200	144266540	16830	16830	16830	16830	1
429	20230915	114100	144249710	16830	16830	16830	16830	0
430	20230915	114000	144249710	16830	16830	16830	16830	1
431	20230915	113900	144232880	16770	16770	16770	16770	30
432	20230915	113800	143729780	16830	16760	16830	16760	1005
433	20230915	113700	126885630	16830	16830	16830	16830	0
434	20230915	113600	126885630	16830	16830	16830	16830	0
435	20230915	113500	126885630	16830	16830	16830	16830	0
436	20230915	113400	126885630	16830	16830	16830	16830	0
437	20230915	113300	126885630	16830	16830	16830	16830	0
438	20230915	113200	126885630	16830	16830	16830	16830	1
439	20230915	113100	126868800	16770	16800	16800	16770	1085
440	20230915	113000	108667820	16830	16830	16830	16830	1
441	20230915	112900	108650990	16830	16830	16830	16830	0
442	20230915	112800	108650990	16830	16800	16830	16800	4
443	20230915	112700	108583760	16800	16800	16800	16800	0
444	20230915	112600	108583760	16800	16800	16800	16800	0
445	20230915	112500	108583760	16800	16800	16800	16800	20
446	20230915	112400	108247760	16800	16800	16800	16800	10
447	20230915	112300	108079760	16840	16840	16840	16840	0
448	20230915	112200	108079760	16840	16840	16840	16840	0
449	20230915	112100	108079760	16840	16840	16840	16840	0
450	20230915	112000	108079760	16840	16840	16840	16840	0
451	20230915	111900	108079760	16840	16840	16840	16840	0
452	20230915	111800	108079760	16840	16840	16840	16840	0
453	20230915	111700	108079760	16840	16840	16840	16840	0
454	20230915	111600	108079760	16840	16840	16840	16840	0
455	20230915	111500	108079760	16840	16840	16840	16840	0
456	20230915	111400	108079760	16840	16840	16840	16840	0
457	20230915	111300	108079760	16840	16840	16840	16840	0
458	20230915	111200	108079760	16840	16840	16840	16840	0
459	20230915	111100	108079760	16840	16840	16840	16840	0
460	20230915	111000	108079760	16840	16840	16840	16840	0
461	20230915	110900	108079760	16840	16840	16840	16840	0
462	20230915	110800	108079760	16840	16840	16840	16840	1
463	20230915	110700	108062920	16800	16800	16800	16800	0
464	20230915	110600	108062920	16800	16800	16800	16800	100
465	20230915	110500	106382920	16840	16840	16840	16840	113
466	20230915	110400	104480000	16850	16800	16850	16800	2
467	20230915	110300	104446350	16850	16850	16850	16850	0
468	20230915	110200	104446350	16850	16850	16850	16850	0
469	20230915	110100	104446350	16850	16850	16850	16850	0
470	20230915	110000	104446350	16850	16850	16850	16850	0
471	20230915	105900	104446350	16850	16850	16850	16850	0
472	20230915	105800	104446350	16850	16850	16850	16850	0
473	20230915	105700	104446350	16850	16850	16850	16850	0
474	20230915	105600	104446350	16850	16850	16850	16850	0
475	20230915	105500	104446350	16850	16850	16850	16850	0
476	20230915	105400	104446350	16850	16850	16850	16850	1
477	20230915	105300	104429500	16850	16850	16850	16850	0
478	20230915	105200	104429500	16850	16850	16850	16850	0
479	20230915	105100	104429500	16850	16850	16850	16850	0
480	20230915	105000	104429500	16850	16850	16850	16850	40
481	20230915	104900	103755500	16850	16850	16850	16850	0
482	20230915	104800	103755500	16850	16850	16850	16850	0
483	20230915	104700	103755500	16850	16850	16850	16850	10
484	20230915	104600	103587000	16850	16850	16850	16850	0
485	20230915	104500	103587000	16850	16850	16850	16850	0
486	20230915	104400	103587000	16850	16800	16850	16800	79
487	20230915	104300	102259620	16860	16860	16860	16860	0
488	20230915	104200	102259620	16860	16860	16860	16860	0
489	20230915	104100	102259620	16860	16860	16860	16860	0
490	20230915	104000	102259620	16860	16860	16860	16860	0
491	20230915	103900	102259620	16860	16860	16860	16860	0
492	20230915	103800	102259620	16860	16860	16860	16860	0
493	20230915	103700	102259620	16860	16860	16860	16860	0
494	20230915	103600	102259620	16860	16860	16860	16860	0
495	20230915	103500	102259620	16860	16860	16860	16860	0
496	20230915	103400	102259620	16860	16880	16880	16860	402
497	20230915	103300	95475900	16880	16880	16880	16880	0
498	20230915	103200	95475900	16880	16880	16880	16880	1
499	20230915	103100	95459020	16880	16880	16880	16880	0
500	20230915	103000	95459020	16880	16880	16880	16880	70
501	20230915	102900	94277420	16870	16860	16870	16860	200
502	20230915	102800	90904400	16870	16870	16870	16870	0
503	20230915	102700	90904400	16870	16870	16870	16870	0
504	20230915	102600	90904400	16870	16870	16870	16870	0
505	20230915	102500	90904400	16870	16870	16870	16870	0
506	20230915	102400	90904400	16870	16870	16870	16870	0
507	20230915	102300	90904400	16870	16870	16870	16870	0
508	20230915	102200	90904400	16870	16870	16870	16870	0
509	20230915	102100	90904400	16870	16870	16870	16870	0
510	20230915	102000	90904400	16870	16870	16870	16870	246
511	20230915	101900	86754380	16870	16870	16870	16870	0
512	20230915	101800	86754380	16870	16870	16870	16870	20
513	20230915	101700	86416980	16870	16870	16870	16870	0
514	20230915	101600	86416980	16870	16870	16870	16870	0
515	20230915	101500	86416980	16870	16870	16870	16870	0
516	20230915	101400	86416980	16870	16870	16870	16870	100
517	20230915	101300	84729980	16870	16870	16870	16870	100
518	20230915	101200	83042980	16870	16870	16870	16870	0
519	20230915	101100	83042980	16870	16870	16870	16870	0
520	20230915	101000	83042980	16870	16870	16870	16870	30
521	20230915	100900	82536880	16880	16880	16880	16880	0
522	20230915	100800	82536880	16880	16880	16880	16760	314
523	20230915	100700	77267910	16880	16880	16880	16880	39
524	20230915	100600	76609590	16850	16840	16850	16840	43
525	20230915	100500	75885070	16840	16840	16840	16840	0
526	20230915	100400	75885070	16840	16870	16870	16840	11
527	20230915	100300	75699650	16870	16840	16870	16840	101
528	20230915	100200	73998660	16790	16790	16790	16790	3
529	20230915	100100	73948290	16850	16850	16850	16850	2
530	20230915	100000	73914590	16790	16870	16870	16790	2
531	20230915	095900	73880930	16880	16880	16880	16880	1
532	20230915	095800	73864050	16780	16780	16780	16780	140
533	20230915	095700	71514850	16890	16890	16890	16890	1
534	20230915	095600	71497960	16890	16780	16890	16780	101
535	20230915	095500	69803070	16780	16780	16890	16780	229
536	20230915	095400	65960340	16900	16900	16900	16900	4
537	20230915	095300	65892740	16750	16770	16770	16750	100
538	20230915	095200	64216880	16860	16860	16860	16860	0
539	20230915	095100	64216880	16860	16850	16860	16760	335
540	20230915	095000	58585470	16850	16860	16860	16850	43
541	20230915	094900	57860510	16860	16860	16860	16860	20
542	20230915	094800	57523310	16860	16860	16860	16860	2
543	20230915	094700	57489590	16860	16860	16860	16860	1
544	20230915	094600	57472730	16860	16870	16870	16860	53
545	20230915	094500	56579100	16870	16870	16870	16870	0
546	20230915	094400	56579100	16870	16870	16870	16870	60
547	20230915	094300	55566900	16870	16870	16870	16870	0
548	20230915	094200	55566900	16870	16870	16870	16870	1
549	20230915	094100	55550030	16870	16750	16870	16750	21
550	20230915	094000	55198160	16870	16870	16870	16870	0
551	20230915	093900	55198160	16870	16870	16870	16870	1
552	20230915	093800	55181290	16880	16880	16880	16880	0
553	20230915	093700	55181290	16880	16880	16880	16880	0
554	20230915	093600	55181290	16880	16880	16880	16880	6
555	20230915	093500	55080010	16880	16750	16880	16750	102
556	20230915	093400	53371250	16720	16900	16900	16720	514
557	20230915	093300	44751490	16910	16910	16910	16910	0
558	20230915	093200	44751490	16910	16820	16910	16820	53
559	20230915	093100	43858890	16910	16910	16910	16910	0
560	20230915	093000	43858890	16910	16910	16910	16910	0
561	20230915	092900	43858890	16910	16800	16910	16800	482
562	20230915	092800	35761180	16910	16910	16910	16910	0
563	20230915	092700	35761180	16910	16800	16910	16800	16
564	20230915	092600	35492270	16910	16800	16910	16800	11
565	20230915	092500	35307360	16910	16910	16910	16910	0
566	20230915	092400	35307360	16910	16910	16910	16910	0
567	20230915	092300	35307360	16910	16800	16910	16800	11
568	20230915	092200	35122450	16930	16930	16930	16930	0
569	20230915	092100	35122450	16930	16780	16940	16770	12
570	20230915	092000	34920680	16780	16840	16840	16780	10
571	20230915	091900	34752760	16960	16970	16970	16960	20
572	20230915	091800	34413460	16970	16970	16970	16970	0
573	20230915	091700	34413460	16970	16970	16970	16970	0
574	20230915	091600	34413460	16970	16970	16970	16970	61
575	20230915	091500	33378290	16970	16850	16970	16850	1014
576	20230915	091400	16290780	16850	16860	16960	16850	347
577	20230915	091300	10443520	16890	16960	16960	16890	149
578	20230915	091200	7926140	16960	16890	16960	16890	7
579	20230915	091100	7807770	16890	16890	16890	16890	66
580	20230915	091000	6693030	16920	16890	16920	16890	52
581	20230915	090900	5813870	16920	16920	16920	16920	6
582	20230915	090800	5712350	16920	16920	16920	16920	7
583	20230915	090700	5593910	16920	16920	16920	16920	0
584	20230915	090600	5593910	16920	16930	16930	16920	74
585	20230915	090500	4341820	16850	16850	16850	16850	19
586	20230915	090400	4021670	16980	16850	16980	16850	130
587	20230915	090300	1829690	16850	16850	16850	16850	30
588	20230915	090200	1324190	16850	16850	16850	16850	0
589	20230915	090100	1324190	16850	16850	16850	16850	0
590	20230915	090000	1324190	16850	16730	16850	16730	79